致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 30.700 | 31.650 | 0.470 | 1.51% | 30.300 | 31.650 | 10330 | 3206 | 1.59% |
| 2025-04-02 | 30.080 | 31.180 | 0.700 | 2.30% | 30.080 | 31.850 | 12186 | 3815 | 1.87% |
| 2025-04-01 | 30.140 | 30.480 | 0.380 | 1.26% | 30.140 | 30.980 | 8604 | 2629 | 1.32% |
| 2025-03-31 | 31.000 | 30.100 | -1.090 | -3.49% | 29.700 | 31.000 | 12053 | 3625 | 1.85% |
| 2025-03-28 | 32.460 | 31.190 | -1.110 | -3.44% | 30.850 | 32.550 | 11988 | 3794 | 1.84% |
| 2025-03-27 | 32.260 | 32.300 | -0.320 | -0.98% | 31.500 | 32.670 | 11401 | 3664 | 1.75% |
| 2025-03-26 | 33.290 | 32.620 | -1.040 | -3.09% | 32.600 | 33.680 | 16874 | 5584 | 2.59% |
| 2025-03-25 | 31.860 | 33.660 | 2.320 | 7.40% | 31.380 | 33.680 | 29023 | 9471 | 4.46% |
| 2025-03-24 | 31.770 | 31.340 | 0.120 | 0.38% | 30.000 | 31.770 | 11435 | 3527 | 1.76% |
| 2025-03-21 | 32.490 | 31.220 | -1.270 | -3.91% | 30.850 | 32.920 | 17730 | 5622 | 2.72% |
| 2025-03-20 | 34.190 | 32.490 | -1.610 | -4.72% | 32.010 | 34.600 | 24655 | 8230 | 3.79% |
| 2025-03-19 | 37.240 | 34.100 | -4.270 | -11.13% | 34.100 | 37.270 | 40851 | 14578 | 6.28% |
| 2025-03-18 | 39.350 | 38.370 | -0.660 | -1.69% | 38.180 | 40.980 | 35372 | 13900 | 5.44% |
| 2025-03-17 | 38.090 | 39.030 | 0.600 | 1.56% | 37.880 | 39.400 | 28560 | 11055 | 4.39% |
| 2025-03-14 | 37.800 | 38.430 | 0.530 | 1.40% | 36.010 | 38.900 | 33407 | 12563 | 5.13% |
| 2025-03-13 | 37.250 | 37.900 | 1.030 | 2.79% | 36.140 | 38.560 | 35136 | 13247 | 5.40% |
| 2025-03-12 | 37.370 | 36.870 | 0.040 | 0.11% | 36.610 | 37.870 | 20400 | 7597 | 3.14% |
| 2025-03-11 | 36.150 | 36.830 | -0.950 | -2.51% | 35.650 | 37.250 | 26347 | 9586 | 4.05% |
| 2025-03-10 | 37.100 | 37.780 | 0.780 | 2.11% | 36.880 | 38.240 | 24361 | 9154 | 3.74% |
| 2025-03-07 | 38.770 | 37.000 | -2.170 | -5.54% | 36.710 | 38.990 | 38413 | 14521 | 5.90% |
| 2025-03-06 | 40.200 | 39.170 | -1.630 | -4.00% | 38.900 | 41.770 | 47354 | 19009 | 7.28% |
| 2025-03-05 | 39.970 | 40.800 | -1.090 | -2.60% | 39.560 | 41.680 | 55054 | 22252 | 8.46% |
| 2025-03-04 | 42.210 | 41.890 | -4.320 | -9.35% | 38.510 | 43.980 | 88119 | 35948 | 13.54% |
| 2025-03-03 | 35.500 | 46.210 | 10.660 | 29.99% | 35.500 | 46.210 | 100509 | 42861 | 15.45% |
| 2025-02-28 | 34.600 | 35.550 | 0.050 | 0.14% | 34.030 | 38.880 | 66748 | 24530 | 10.26% |
| 2025-02-27 | 31.200 | 35.500 | 5.170 | 17.05% | 30.730 | 37.420 | 74285 | 25122 | 11.42% |
| 2025-02-26 | 29.400 | 30.330 | 1.170 | 4.01% | 29.400 | 30.930 | 26992 | 8182 | 4.15% |
| 2025-02-25 | 29.450 | 29.160 | -1.050 | -3.48% | 29.080 | 30.300 | 17935 | 5307 | 2.76% |
| 2025-02-24 | 31.220 | 30.210 | -1.040 | -3.33% | 29.880 | 31.220 | 24896 | 7568 | 3.83% |
| 2025-02-21 | 29.980 | 31.250 | 1.330 | 4.45% | 29.830 | 32.290 | 36957 | 11501 | 5.68% |
| 2025-02-20 | 29.150 | 29.920 | 0.220 | 0.74% | 29.140 | 30.270 | 27591 | 8218 | 4.24% |
| 2025-02-19 | 28.460 | 29.700 | 1.000 | 3.48% | 27.210 | 29.700 | 27864 | 7978 | 4.28% |
| 2025-02-18 | 28.680 | 28.700 | 0.410 | 1.45% | 28.560 | 30.840 | 37551 | 11115 | 5.77% |
| 2025-02-17 | 28.030 | 28.290 | -0.280 | -0.98% | 27.700 | 28.880 | 22234 | 6283 | 3.42% |
| 2025-02-14 | 28.210 | 28.570 | -0.210 | -0.73% | 28.210 | 30.180 | 27340 | 7925 | 4.20% |
| 2025-02-13 | 29.400 | 28.780 | -1.090 | -3.65% | 28.690 | 32.900 | 47522 | 14774 | 7.30% |
| 2025-02-12 | 28.920 | 29.870 | 0.930 | 3.21% | 28.100 | 30.490 | 33283 | 9675 | 5.11% |
| 2025-02-11 | 26.770 | 28.940 | 2.380 | 8.96% | 26.240 | 29.560 | 40780 | 11364 | 6.27% |
| 2025-02-10 | 25.690 | 26.560 | 0.610 | 2.35% | 25.560 | 26.590 | 22354 | 5837 | 3.44% |
| 2025-02-07 | 24.900 | 25.950 | 0.960 | 3.84% | 24.720 | 26.610 | 28939 | 7488 | 4.45% |
| 2025-02-06 | 23.890 | 24.990 | 1.360 | 5.76% | 23.280 | 24.990 | 17304 | 4224 | 2.66% |
| 2025-02-05 | 24.500 | 23.630 | -0.720 | -2.96% | 23.570 | 24.990 | 12866 | 3079 | 1.98% |
| 2025-01-27 | 25.260 | 24.350 | -1.110 | -4.36% | 24.310 | 25.660 | 13101 | 3252 | 2.01% |
| 2025-01-24 | 23.850 | 25.460 | 1.270 | 5.25% | 23.810 | 25.490 | 23577 | 5868 | 3.62% |
| 2025-01-23 | 23.800 | 24.190 | 0.960 | 4.13% | 23.600 | 24.970 | 22753 | 5539 | 3.50% |
| 2025-01-22 | 24.300 | 23.230 | -1.100 | -4.52% | 23.120 | 24.300 | 11751 | 2767 | 1.81% |
| 2025-01-21 | 24.900 | 24.330 | -0.600 | -2.41% | 23.890 | 25.200 | 17575 | 4275 | 2.70% |
| 2025-01-20 | 23.500 | 24.930 | 1.390 | 5.90% | 23.500 | 25.570 | 26857 | 6657 | 4.13% |
| 2025-01-17 | 23.010 | 23.540 | 0.240 | 1.03% | 22.810 | 23.770 | 13867 | 3249 | 2.13% |
| 2025-01-16 | 23.170 | 23.300 | 0.360 | 1.57% | 22.700 | 23.840 | 16013 | 3732 | 2.46% |
| 2025-01-15 | 22.800 | 22.940 | 0.380 | 1.68% | 22.510 | 24.410 | 28022 | 6512 | 4.31% |
| 2025-01-14 | 20.800 | 22.560 | 1.880 | 9.09% | 20.800 | 22.570 | 22458 | 4897 | 3.45% |
| 2025-01-13 | 20.800 | 20.680 | -0.890 | -4.13% | 20.600 | 21.540 | 7892 | 1652 | 1.21% |
| 2025-01-10 | 22.690 | 21.570 | -1.480 | -6.42% | 21.570 | 23.320 | 11761 | 2646 | 1.81% |
| 2025-01-09 | 22.220 | 23.050 | 0.670 | 2.99% | 22.070 | 23.560 | 14436 | 3320 | 2.22% |
| 2025-01-08 | 22.000 | 22.380 | -0.030 | -0.13% | 21.380 | 22.490 | 10173 | 2238 | 1.56% |
| 2025-01-07 | 22.080 | 22.410 | 0.860 | 3.99% | 21.800 | 22.780 | 11655 | 2596 | 1.79% |
| 2025-01-06 | 21.790 | 21.550 | -0.130 | -0.60% | 21.100 | 22.200 | 7944 | 1722 | 1.22% |
| 2025-01-03 | 22.230 | 21.680 | -0.540 | -2.43% | 21.500 | 22.580 | 9310 | 2054 | 1.43% |
| 2025-01-02 | 22.280 | 22.220 | -0.160 | -0.71% | 21.820 | 23.230 | 10530 | 2367 | 1.62% |
| 2024-12-31 | 22.960 | 22.380 | -0.490 | -2.14% | 22.340 | 23.560 | 9175 | 2117 | 1.41% |
| 2024-12-30 | 24.470 | 22.870 | -1.860 | -7.52% | 22.760 | 24.790 | 14194 | 3351 | 2.18% |
| 2024-12-27 | 25.500 | 24.730 | -0.870 | -3.40% | 24.600 | 25.510 | 14748 | 3682 | 2.27% |
| 2024-12-26 | 25.850 | 25.600 | -0.230 | -0.89% | 25.540 | 26.230 | 16112 | 4173 | 2.48% |